Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.49 | 50.49 | 50.24 | 50.34 | 19,306 | +1.39(+2.84%) |
Sep 29, 2021 | 48.97 | 49.06 | 48.80 | 48.95 | 9,298 | +1.63(+3.44%) |
Sep 28, 2021 | 47.87 | 48.86 | 47.05 | 47.32 | 13,767 | -1.11(-2.29%) |
Sep 27, 2021 | 48.24 | 49.52 | 48.24 | 48.43 | 21,064 | +1.90(+4.08%) |
Sep 24, 2021 | 47.31 | 47.31 | 46.53 | 46.53 | 14,498 | -0.97(-2.04%) |
Sep 23, 2021 | 48.26 | 48.26 | 46.58 | 47.50 | 9,917 | +0.18(+0.38%) |
Sep 22, 2021 | 47.74 | 48.07 | 47.31 | 47.32 | 21,324 | -0.41(-0.86%) |
Sep 21, 2021 | 47.80 | 48.06 | 47.55 | 47.73 | 21,333 | +2.28(+5.02%) |
Sep 20, 2021 | 45.00 | 46.00 | 45.00 | 45.45 | 11,055 | -0.48(-1.05%) |
Sep 17, 2021 | 46.47 | 46.47 | 45.33 | 45.93 | 15,654 | -1.14(-2.42%) |
Sep 16, 2021 | 47.27 | 47.27 | 46.13 | 47.07 | 17,558 | +1.00(+2.17%) |
Sep 15, 2021 | 46.56 | 46.56 | 45.58 | 46.07 | 40,078 | -0.20(-0.43%) |
Sep 14, 2021 | 46.29 | 46.58 | 46.10 | 46.27 | 37,007 | -0.48(-1.03%) |
Sep 13, 2021 | 46.94 | 47.31 | 46.23 | 46.75 | 8,348 | +0.02(+0.04%) |
Sep 10, 2021 | 47.99 | 47.99 | 46.73 | 46.73 | 7,098 | -0.56(-1.18%) |
Sep 09, 2021 | 47.75 | 47.75 | 46.62 | 47.29 | 13,754 | -0.71(-1.48%) |
Sep 08, 2021 | 48.37 | 48.37 | 47.50 | 48.00 | 10,401 | -0.19(-0.38%) |
Sep 07, 2021 | 48.99 | 48.99 | 46.95 | 48.19 | 9,197 | +0.57(+1.19%) |
Sep 03, 2021 | 48.00 | 48.00 | 47.35 | 47.62 | 21,125 | -0.01(-0.02%) |
Sep 02, 2021 | 47.46 | 48.55 | 47.41 | 47.63 | 17,557 | -1.92(-3.87%) |
Sep 01, 2021 | 50.60 | 51.89 | 49.01 | 49.55 | 36,230 | -4.97(-9.12%) |
Aug 31, 2021 | 55.22 | 55.22 | 54.51 | 54.52 | 8,142 | -1.16(-2.08%) |
Aug 30, 2021 | 56.06 | 56.06 | 55.45 | 55.68 | 3,668 | +0.38(+0.69%) |
Aug 27, 2021 | 55.97 | 55.97 | 55.30 | 55.30 | 5,317 | -0.46(-0.82%) |
Aug 26, 2021 | 55.87 | 55.87 | 55.46 | 55.76 | 4,072 | +0.70(+1.27%) |
Aug 25, 2021 | 54.52 | 55.06 | 54.52 | 55.06 | 2,794 | +0.77(+1.42%) |
Aug 24, 2021 | 54.65 | 54.67 | 53.67 | 54.29 | 4,523 | +1.24(+2.35%) |
Aug 23, 2021 | 53.10 | 53.20 | 52.90 | 53.05 | 4,212 | +0.33(+0.62%) |
Aug 20, 2021 | 51.37 | 52.72 | 51.37 | 52.72 | 13,314 | +0.63(+1.21%) |
Aug 19, 2021 | 51.19 | 52.20 | 51.19 | 52.09 | 5,904 | -0.53(-1.01%) |
Aug 18, 2021 | 53.00 | 53.58 | 52.62 | 52.62 | 6,035 | -0.46(-0.87%) |
Aug 17, 2021 | 51.30 | 53.14 | 51.30 | 53.08 | 5,363 | -0.35(-0.66%) |
Aug 16, 2021 | 52.40 | 53.58 | 52.40 | 53.43 | 7,038 | +0.67(+1.27%) |
Aug 13, 2021 | 52.31 | 53.34 | 52.31 | 52.76 | 7,578 | -0.20(-0.38%) |
Aug 12, 2021 | 52.03 | 53.04 | 52.03 | 52.96 | 2,760 | -1.75(-3.20%) |
Aug 11, 2021 | 55.14 | 55.14 | 54.31 | 54.71 | 9,469 | +2.27(+4.33%) |
Aug 10, 2021 | 52.43 | 53.16 | 52.43 | 52.44 | 7,388 | +0.57(+1.10%) |
Aug 09, 2021 | 51.18 | 51.87 | 51.18 | 51.87 | 7,631 | +0.14(+0.27%) |
Aug 06, 2021 | 51.73 | 52.25 | 51.42 | 51.73 | 3,660 | -0.18(-0.35%) |
Aug 05, 2021 | 52.13 | 52.23 | 51.91 | 51.91 | 11,350 | +0.43(+0.84%) |
Aug 04, 2021 | 50.15 | 51.81 | 50.15 | 51.48 | 3,553 | +0.23(+0.45%) |
Aug 03, 2021 | 50.77 | 51.25 | 50.55 | 51.25 | 6,684 | -0.07(-0.14%) |
Aug 02, 2021 | 50.58 | 52.24 | 50.58 | 51.32 | 5,332 | -1.89(-3.55%) |
Jul 30, 2021 | 53.20 | 53.96 | 53.20 | 53.21 | 4,290 | -1.66(-3.03%) |
Jul 29, 2021 | 53.41 | 55.08 | 53.41 | 54.87 | 4,177 | -0.87(-1.56%) |
Jul 28, 2021 | 54.31 | 55.74 | 54.31 | 55.74 | 16,055 | -0.34(-0.61%) |
Jul 27, 2021 | 56.43 | 57.39 | 55.93 | 56.08 | 10,132 | +0.56(+1.02%) |
Jul 26, 2021 | 54.66 | 56.05 | 54.66 | 55.52 | 6,097 | +0.49(+0.90%) |
Jul 23, 2021 | 54.20 | 56.16 | 54.20 | 55.02 | 3,593 | +0.67(+1.23%) |
Jul 22, 2021 | 54.13 | 54.92 | 54.13 | 54.35 | 3,165 | -0.55(-1.00%) |
Jul 21, 2021 | 53.23 | 54.90 | 53.14 | 54.90 | 11,395 | +0.74(+1.37%) |
Jul 20, 2021 | 52.62 | 54.17 | 52.62 | 54.16 | 8,439 | +0.42(+0.78%) |
Jul 19, 2021 | 53.53 | 54.62 | 53.53 | 53.74 | 7,198 | -1.73(-3.12%) |
Jul 16, 2021 | 54.67 | 56.47 | 54.67 | 55.47 | 2,160 | -0.21(-0.38%) |
Jul 15, 2021 | 56.53 | 56.67 | 54.61 | 55.68 | 4,019 | -0.86(-1.52%) |
Jul 14, 2021 | 56.22 | 56.54 | 56.22 | 56.54 | 12,268 | -1.71(-2.94%) |
Jul 13, 2021 | 57.45 | 58.83 | 57.45 | 58.25 | 4,223 | -0.70(-1.18%) |
Jul 12, 2021 | 58.95 | 58.95 | 58.95 | 58.95 | 703 | -1.34(-2.21%) |
Jul 09, 2021 | 57.23 | 60.76 | 57.23 | 60.28 | 5,283 | +2.67(+4.63%) |
Jul 08, 2021 | 57.65 | 57.97 | 57.51 | 57.61 | 3,903 | -1.55(-2.62%) |
Jul 07, 2021 | 57.84 | 59.26 | 57.84 | 59.16 | 7,186 | -0.30(-0.50%) |
Jul 06, 2021 | 59.01 | 60.51 | 58.65 | 59.45 | 7,046 | +2.60(+4.58%) |
Jul 02, 2021 | 58.89 | 58.89 | 56.85 | 56.85 | 1,235 | -0.73(-1.27%) |